Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2 | 8% | 1,200 | 0 | 0 |
25
27
27
|
2 tháng
(2024-07-22) |
2 | 8% | 2,000 | 0 | 0 |
25
27
27
|
3 tháng
(2024-06-21) |
2 | 8% | 6,500 | 0 | 0 |
24.90
27
27
|
6 tháng
(2024-03-25) |
2 | 8% | 18,864 | 0 | 0 |
19.63
27
27
|
12 tháng
(2023-09-25) |
5.70 | 26.78% | 23,749 | 0 | 0 |
19.44
27
27
|
24 tháng
(2022-09-30) |
-1.08 | -3.84% | 98,609 | 0 | 0 |
15.08
28.08
27
|
36 tháng
(2021-10-05) |
6.14 | 29.42% | 493,920 | 1,500 | 0.1 |
15.08
29.03
27
|
60 tháng
(2019-10-16) |
3.51 | 14.93% | 583,936 | 26,600 | 0.8 |
15.02
35.45
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
06/07/2021 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
05/07/2021 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
02/07/2021 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
01/07/2021 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
30/06/2021 |
22.95
|
500 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
29/06/2021 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 100 | 100 | 0 | |
28/06/2021 |
21.36
|
200 | 21.45 | 21.45 | 21.36 | 0 | 0 | 0 | |
25/06/2021 |
21.36
|
100 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
24/06/2021 |
20.86
|
700 | 22.53 | 22.53 | 20.86 | 0 | 0 | 0 | |
23/06/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
22/06/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
21/06/2021 |
23.37
|
1,200 | 22.36 | 24.95 | 22.36 | 100 | 100 | 0 | |
18/06/2021 |
22.36
|
200 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
17/06/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
16/06/2021 |
22.45
|
200 | 22.45 | 22.45 | 22.45 | 100 | 100 | 0 | |
15/06/2021 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
14/06/2021 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
11/06/2021 |
24.20
|
1,600 | 20.86 | 24.20 | 20.86 | 100 | 100 | 0 | |
10/06/2021 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/06/2021 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
08/06/2021 |
21.70
|
300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
07/06/2021 |
22.53
|
300 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
04/06/2021 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
03/06/2021 |
22.95
|
109 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
02/06/2021 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
01/06/2021 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
31/05/2021 |
23.11
|
8 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
28/05/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2021 |
23.11
|
1,400 | 23.03 | 23.11 | 23.03 | 100 | 100 | 0 | |
27/05/2021 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
26/05/2021 |
19.87
|
2,402 | 24.72 | 24.72 | 19.87 | 100 | 100 | 0 | |
25/05/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
24/05/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
21/05/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
20/05/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
19/05/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
18/05/2021 |
21.54
|
500 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
17/05/2021 |
21.46
|
2,200 | 21.46 | 21.46 | 21.46 | 1,500 | 0 | 0.0 | |
14/05/2021 |
23.37
|
1,000 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
13/05/2021 |
23.85
|
2,000 | 23.05 | 23.85 | 23.05 | 1,500 | 0 | 0.0 | |
12/05/2021 |
23.85
|
2,200 | 25.04 | 25.04 | 23.85 | 2,000 | 0 | 0.1 | |
11/05/2021 |
24.64
|
1,200 | 24.64 | 24.64 | 24.64 | 1,200 | 0 | 0.0 | |
10/05/2021 |
25.04
|
5,800 | 25.04 | 25.04 | 25.04 | 5,800 | 0 | 0.2 | |
07/05/2021 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
06/05/2021 |
26.15
|
3,600 | 26.15 | 26.15 | 26.15 | 3,500 | 3,600 | -0.0 | |
05/05/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
04/05/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
29/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
28/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
27/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
26/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
23/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
22/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
20/04/2021 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
19/04/2021 |
30.21
|
100 | 30.21 | 30.21 | 30.21 | 100 | 100 | 0 | |
16/04/2021 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
15/04/2021 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
14/04/2021 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
13/04/2021 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
12/04/2021 |
26.95
|
200 | 26.95 | 26.95 | 26.95 | 100 | 100 | 0 | |
09/04/2021 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
08/04/2021 |
23.85
|
3,000 | 23.85 | 23.85 | 23.85 | 3,000 | 0 | 0.1 | |
07/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
06/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
05/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
02/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
01/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
31/03/2021 |
24.64
|
100 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
30/03/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
29/03/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
26/03/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
25/03/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
24/03/2021 |
25.44
|
500 | 25.44 | 25.44 | 25.44 | 500 | 0 | 0.0 | |
23/03/2021 |
25.44
|
500 | 25.44 | 25.44 | 25.44 | 500 | 0 | 0.0 | |
22/03/2021 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
19/03/2021 |
26.23
|
5,000 | 26.23 | 26.23 | 26.23 | 5,000 | 0 | 0.2 | |
18/03/2021 |
30.21
|
500 | 30.21 | 30.21 | 30.21 | 200 | 0 | 0.0 | |
17/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
16/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
15/03/2021 |
35.45
|
10 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
12/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
11/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
10/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
09/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
08/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
05/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
04/03/2021 |
35.45
|
1 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
03/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
02/03/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
01/03/2021 |
35.45
|
10 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
26/02/2021 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
25/02/2021 |
35.45
|
100 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
24/02/2021 |
35.37
|
200 | 26.31 | 35.37 | 26.31 | 0 | 0 | 0 | |
23/02/2021 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
22/02/2021 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
19/02/2021 |
30.92
|
1 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
18/02/2021 |
30.92
|
100 | 30.92 | 30.92 | 30.92 | 100 | 100 | 0 | |
17/02/2021 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
09/02/2021 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
08/02/2021 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |